KissMeData/086520/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,193000,300675916000,546000,546000,546000,546000,10721
20230530,192900,300675916000,546000,546000,546000,546000,0
20230530,192800,300675916000,546000,546000,546000,546000,0
20230530,192700,300675916000,546000,546000,546000,546000,0
20230530,192600,300675916000,546000,546000,546000,546000,0
20230530,192500,300675916000,546000,546000,546000,546000,0
20230530,192400,300675916000,546000,546000,546000,546000,0
20230530,192300,300675916000,546000,546000,546000,546000,0
20230530,192200,300675916000,546000,546000,546000,546000,0
20230530,192100,300675916000,546000,546000,546000,546000,0
20230530,192000,300675916000,546000,546000,546000,546000,0
20230530,191900,300675916000,546000,546000,546000,546000,0
20230530,191800,300675916000,546000,546000,546000,546000,0
20230530,191700,300675916000,546000,546000,546000,546000,0
20230530,191600,300675916000,546000,546000,546000,546000,0
20230530,191500,300675916000,546000,546000,546000,546000,0
20230530,191400,300675916000,546000,546000,546000,546000,0
20230530,191300,300675916000,546000,546000,546000,546000,0
20230530,191200,300675916000,546000,546000,546000,546000,0
20230530,191100,300675916000,546000,546000,546000,546000,0
20230530,191000,300675916000,546000,546000,546000,546000,0
20230530,190900,300675916000,546000,546000,546000,546000,0
20230530,190800,300675916000,546000,546000,546000,546000,0
20230530,190700,300675916000,546000,546000,546000,546000,0
20230530,190600,300675916000,546000,546000,546000,546000,0
20230530,190500,300675916000,546000,546000,546000,546000,0
20230530,190400,300675916000,546000,546000,546000,546000,0
20230530,190300,300675916000,546000,546000,546000,546000,0
20230530,190200,300675916000,546000,546000,546000,546000,0
20230530,190100,300675916000,546000,546000,546000,546000,0
20230530,190000,300675916000,546000,546000,546000,546000,10721
20230530,185900,300675916000,546000,546000,546000,546000,0
20230530,185800,300675916000,546000,546000,546000,546000,0
20230530,185700,300675916000,546000,546000,546000,546000,0
20230530,185600,300675916000,546000,546000,546000,546000,0
20230530,185500,300675916000,546000,546000,546000,546000,0
20230530,185400,300675916000,546000,546000,546000,546000,0
20230530,185300,300675916000,546000,546000,546000,546000,0
20230530,185200,300675916000,546000,546000,546000,546000,0
20230530,185100,300675916000,546000,546000,546000,546000,0
20230530,185000,300675916000,546000,546000,546000,546000,0
20230530,184900,300675916000,546000,546000,546000,546000,0
20230530,184800,300675916000,546000,546000,546000,546000,0
20230530,184700,300675916000,546000,546000,546000,546000,0
20230530,184600,300675916000,546000,546000,546000,546000,0
20230530,184500,300675916000,546000,546000,546000,546000,0
20230530,184400,300675916000,546000,546000,546000,546000,0
20230530,184300,300675916000,546000,546000,546000,546000,0
20230530,184200,300675916000,546000,546000,546000,546000,0
20230530,184100,300675916000,546000,546000,546000,546000,0
20230530,184000,300675916000,546000,546000,546000,546000,0
20230530,183900,300675916000,546000,546000,546000,546000,0
20230530,183800,300675916000,546000,546000,546000,546000,0
20230530,183700,300675916000,546000,546000,546000,546000,0
20230530,183600,300675916000,546000,546000,546000,546000,0
20230530,183500,300675916000,546000,546000,546000,546000,0
20230530,183400,300675916000,546000,546000,546000,546000,0
20230530,183300,300675916000,546000,546000,546000,546000,0
20230530,183200,300675916000,546000,546000,546000,546000,0
20230530,183100,300675916000,546000,546000,546000,546000,0
20230530,183000,300675916000,546000,546000,546000,546000,10721
20230530,182900,300675916000,546000,546000,546000,546000,0
20230530,182800,300675916000,546000,546000,546000,546000,0
20230530,182700,300675916000,546000,546000,546000,546000,0
20230530,182600,300675916000,546000,546000,546000,546000,0
20230530,182500,300675916000,546000,546000,546000,546000,0
20230530,182400,300675916000,546000,546000,546000,546000,0
20230530,182300,300675916000,546000,546000,546000,546000,0
20230530,182200,300675916000,546000,546000,546000,546000,0
20230530,182100,300675916000,546000,546000,546000,546000,0
20230530,182000,300675916000,546000,546000,546000,546000,0
20230530,181900,300675916000,546000,546000,546000,546000,0
20230530,181800,300675916000,546000,546000,546000,546000,0
20230530,181700,300675916000,546000,546000,546000,546000,0
20230530,181600,300675916000,546000,546000,546000,546000,0
20230530,181500,300675916000,546000,546000,546000,546000,0
20230530,181400,300675916000,546000,546000,546000,546000,0
20230530,181300,300675916000,546000,546000,546000,546000,0
20230530,181200,300675916000,546000,546000,546000,546000,0
20230530,181100,300675916000,546000,546000,546000,546000,0
20230530,181000,300675916000,546000,546000,546000,546000,0
20230530,180900,300675916000,546000,546000,546000,546000,0
20230530,180800,300675916000,546000,546000,546000,546000,0
20230530,180700,300675916000,546000,546000,546000,546000,0
20230530,180600,300675916000,546000,546000,546000,546000,0
20230530,180500,300675916000,546000,546000,546000,546000,0
20230530,180400,300675916000,546000,546000,546000,546000,0
20230530,180300,300675916000,546000,546000,546000,546000,0
20230530,180200,300675916000,546000,546000,546000,546000,0
20230530,180100,300675916000,546000,546000,546000,546000,0
20230530,180000,300675916000,546000,546000,546000,546000,10721
20230530,175900,300675916000,546000,546000,546000,546000,0
20230530,175800,300675916000,546000,546000,546000,546000,0
20230530,175700,300675916000,546000,546000,546000,546000,0
20230530,175600,300675916000,546000,546000,546000,546000,0
20230530,175500,300675916000,546000,546000,546000,546000,0
20230530,175400,300675916000,546000,546000,546000,546000,0
20230530,175300,300675916000,546000,546000,546000,546000,0
20230530,175200,300675916000,546000,546000,546000,546000,0
20230530,175100,300675916000,546000,546000,546000,546000,0
20230530,175000,300675916000,546000,546000,546000,546000,0
20230530,174900,300675916000,546000,546000,546000,546000,0
20230530,174800,300675916000,546000,546000,546000,546000,0
20230530,174700,300675916000,546000,546000,546000,546000,0
20230530,174600,300675916000,546000,546000,546000,546000,0
20230530,174500,300675916000,546000,546000,546000,546000,0
20230530,174400,300675916000,546000,546000,546000,546000,0
20230530,174300,300675916000,546000,546000,546000,546000,0
20230530,174200,300675916000,546000,546000,546000,546000,0
20230530,174100,300675916000,546000,546000,546000,546000,0
20230530,174000,300675916000,546000,546000,546000,546000,0
20230530,173900,300675916000,546000,546000,546000,546000,0
20230530,173800,300675916000,546000,546000,546000,546000,0
20230530,173700,300675916000,546000,546000,546000,546000,0
20230530,173600,300675916000,546000,546000,546000,546000,0
20230530,173500,300675916000,546000,546000,546000,546000,0
20230530,173400,300675916000,546000,546000,546000,546000,0
20230530,173300,300675916000,546000,546000,546000,546000,0
20230530,173200,300675916000,546000,546000,546000,546000,0
20230530,173100,300675916000,546000,546000,546000,546000,0
20230530,173000,300675916000,546000,546000,546000,546000,10721
20230530,172900,300675916000,546000,546000,546000,546000,0
20230530,172800,300675916000,546000,546000,546000,546000,0
20230530,172700,300675916000,546000,546000,546000,546000,0
20230530,172600,300675916000,546000,546000,546000,546000,0
20230530,172500,300675916000,546000,546000,546000,546000,0
20230530,172400,300675916000,546000,546000,546000,546000,0
20230530,172300,300675916000,546000,546000,546000,546000,0
20230530,172200,300675916000,546000,546000,546000,546000,0
20230530,172100,300675916000,546000,546000,546000,546000,0
20230530,172000,300675916000,546000,546000,546000,546000,0
20230530,171900,300675916000,546000,546000,546000,546000,0
20230530,171800,300675916000,546000,546000,546000,546000,0
20230530,171700,300675916000,546000,546000,546000,546000,0
20230530,171600,300675916000,546000,546000,546000,546000,0
20230530,171500,300675916000,546000,546000,546000,546000,0
20230530,171400,300675916000,546000,546000,546000,546000,0
20230530,171300,300675916000,546000,546000,546000,546000,0
20230530,171200,300675916000,546000,546000,546000,546000,0
20230530,171100,300675916000,546000,546000,546000,546000,0
20230530,171000,300675916000,546000,546000,546000,546000,0
20230530,170900,300675916000,546000,546000,546000,546000,0
20230530,170800,300675916000,546000,546000,546000,546000,0
20230530,170700,300675916000,546000,546000,546000,546000,0
20230530,170600,300675916000,546000,546000,546000,546000,0
20230530,170500,300675916000,546000,546000,546000,546000,0
20230530,170400,300675916000,546000,546000,546000,546000,0
20230530,170300,300675916000,546000,546000,546000,546000,0
20230530,170200,300675916000,546000,546000,546000,546000,0
20230530,170100,300675916000,546000,546000,546000,546000,0
20230530,170000,300675916000,546000,546000,546000,546000,10721
20230530,165900,300675916000,546000,546000,546000,546000,0
20230530,165800,300675916000,546000,546000,546000,546000,0
20230530,165700,300675916000,546000,546000,546000,546000,0
20230530,165600,300675916000,546000,546000,546000,546000,0
20230530,165500,300675916000,546000,546000,546000,546000,0
20230530,165400,300675916000,546000,546000,546000,546000,0
20230530,165300,300675916000,546000,546000,546000,546000,0
20230530,165200,300675916000,546000,546000,546000,546000,0
20230530,165100,300675916000,546000,546000,546000,546000,0
20230530,165000,300675916000,546000,546000,546000,546000,0
20230530,164900,300675916000,546000,546000,546000,546000,0
20230530,164800,300675916000,546000,546000,546000,546000,0
20230530,164700,300675916000,546000,546000,546000,546000,0
20230530,164600,300675916000,546000,546000,546000,546000,0
20230530,164500,300675916000,546000,546000,546000,546000,0
20230530,164400,300675916000,546000,546000,546000,546000,0
20230530,164300,300675916000,546000,546000,546000,546000,0
20230530,164200,300675916000,546000,546000,546000,546000,0
20230530,164100,300675916000,546000,546000,546000,546000,0
20230530,164000,300675916000,546000,546000,546000,546000,0
20230530,163900,300675916000,546000,546000,546000,546000,0
20230530,163800,300675916000,546000,546000,546000,546000,0
20230530,163700,300675916000,546000,546000,546000,546000,0
20230530,163600,300675916000,546000,546000,546000,546000,0
20230530,163500,300675916000,546000,546000,546000,546000,0
20230530,163400,300675916000,546000,546000,546000,546000,0
20230530,163300,300675916000,546000,546000,546000,546000,0
20230530,163200,300675916000,546000,546000,546000,546000,0
20230530,163100,300675916000,546000,546000,546000,546000,0
20230530,163000,300675916000,546000,546000,546000,546000,10721
20230530,162900,300675916000,546000,546000,546000,546000,0
20230530,162800,300675916000,546000,546000,546000,546000,0
20230530,162700,300675916000,546000,546000,546000,546000,0
20230530,162600,300675916000,546000,546000,546000,546000,0
20230530,162500,300675916000,546000,546000,546000,546000,0
20230530,162400,300675916000,546000,546000,546000,546000,0
20230530,162300,300675916000,546000,546000,546000,546000,0
20230530,162200,300675916000,546000,546000,546000,546000,0
20230530,162100,300675916000,546000,546000,546000,546000,0
20230530,162000,300675916000,546000,546000,546000,546000,0
20230530,161900,300675916000,546000,546000,546000,546000,0
20230530,161800,300675916000,546000,546000,546000,546000,0
20230530,161700,300675916000,546000,546000,546000,546000,0
20230530,161600,300675916000,546000,546000,546000,546000,0
20230530,161500,300675916000,546000,546000,546000,546000,0
20230530,161400,300675916000,546000,546000,546000,546000,0
20230530,161300,300675916000,546000,546000,546000,546000,0
20230530,161200,300675916000,546000,546000,546000,546000,0
20230530,161100,300675916000,546000,546000,546000,546000,0
20230530,161000,300675916000,546000,546000,546000,546000,0
20230530,160900,300675916000,546000,546000,546000,546000,0
20230530,160800,300675916000,546000,546000,546000,546000,0
20230530,160700,300675916000,546000,546000,546000,546000,0
20230530,160600,300675916000,546000,546000,546000,546000,0
20230530,160500,300675916000,546000,546000,546000,546000,0
20230530,160400,300675916000,546000,546000,546000,546000,0
20230530,160300,300675916000,546000,546000,546000,546000,0
20230530,160200,300675916000,546000,546000,546000,546000,0
20230530,160100,300675916000,546000,546000,546000,546000,0
20230530,160000,300675916000,546000,546000,546000,546000,10721
20230530,155900,300675916000,546000,546000,546000,546000,0
20230530,155800,300675916000,546000,546000,546000,546000,0
20230530,155700,300675916000,546000,546000,546000,546000,0
20230530,155600,300675916000,546000,546000,546000,546000,0
20230530,155500,300675916000,546000,546000,546000,546000,0
20230530,155400,300675916000,546000,546000,546000,546000,0
20230530,155300,300675916000,546000,546000,546000,546000,0
20230530,155200,300675916000,546000,546000,546000,546000,0
20230530,155100,300675916000,546000,546000,546000,546000,0
20230530,155000,300675916000,546000,546000,546000,546000,0
20230530,154900,300675916000,546000,546000,546000,546000,0
20230530,154800,300675916000,546000,546000,546000,546000,0
20230530,154700,300675916000,546000,546000,546000,546000,0
20230530,154600,300675916000,546000,546000,546000,546000,0
20230530,154500,300675916000,546000,546000,546000,546000,0
20230530,154400,300675916000,546000,546000,546000,546000,0
20230530,154300,300675916000,546000,546000,546000,546000,0
20230530,154200,300675916000,546000,546000,546000,546000,0
20230530,154100,300675916000,546000,546000,546000,546000,0
20230530,154000,300675916000,546000,546000,546000,546000,0
20230530,153900,300675916000,546000,546000,546000,546000,0
20230530,153800,300675916000,546000,546000,546000,546000,0
20230530,153700,300675916000,546000,546000,546000,546000,0
20230530,153600,300675916000,546000,546000,546000,546000,0
20230530,153500,300675916000,546000,546000,546000,546000,0
20230530,153400,300675916000,546000,546000,546000,546000,0
20230530,153300,300675916000,546000,546000,546000,546000,0
20230530,153200,300675916000,546000,546000,546000,546000,0
20230530,153100,300675916000,546000,546000,546000,546000,0
20230530,153000,300675916000,546000,546000,546000,546000,21442
20230530,152900,294822250000,545000,545000,545000,545000,0
20230530,152800,294822250000,545000,545000,545000,545000,0
20230530,152700,294822250000,545000,545000,545000,545000,0
20230530,152600,294822250000,545000,545000,545000,545000,0
20230530,152500,294822250000,545000,545000,545000,545000,0
20230530,152400,294822250000,545000,545000,545000,545000,0
20230530,152300,294822250000,545000,545000,545000,545000,0
20230530,152200,294822250000,545000,545000,545000,545000,0
20230530,152100,294822250000,545000,545000,545000,545000,0
20230530,152000,294822250000,545000,545000,545000,545000,0
20230530,151900,294822250000,545000,545000,545000,543000,3844
20230530,151800,292731344000,544000,544000,545000,544000,724
20230530,151700,292337448000,545000,544000,545000,543000,1141
20230530,151600,291716728000,544000,544000,545000,543000,1857
20230530,151500,290706516000,543000,544000,545000,543000,1057
20230530,151400,290131846000,544000,547000,547000,544000,5116
20230530,151300,287338973000,547000,546000,547000,545000,3197
20230530,151200,285592965000,545000,545000,546000,544000,4831
20230530,151100,282960169000,545000,545000,545000,544000,873
20230530,151000,282484510000,544000,542000,545000,542000,4480
20230530,150900,280049114000,543000,541000,543000,539000,4506
20230530,150800,277612417000,542000,541000,542000,541000,1429
20230530,150700,276838910000,541000,541000,542000,541000,237
20230530,150600,276710597000,542000,543000,543000,541000,1383
20230530,150500,275961050000,543000,542000,543000,542000,706
20230530,150400,275578372000,542000,543000,543000,542000,1174
20230530,150300,274941605000,543000,543000,543000,541000,1958
20230530,150200,273880802000,543000,542000,544000,542000,3113
20230530,150100,272191948000,543000,542000,543000,541000,1590
20230530,150000,271330067000,541000,541000,542000,540000,770
20230530,145900,270913647000,541000,543000,543000,539000,4749
20230530,145800,268347296000,542000,543000,543000,542000,1009
20230530,145700,267800049000,542000,543000,543000,542000,136
20230530,145600,267726254000,543000,542000,543000,542000,547
20230530,145500,267429700000,542000,542000,543000,541000,674
20230530,145400,267064582000,543000,543000,543000,542000,377
20230530,145300,266860143000,543000,543000,543000,542000,123
20230530,145200,266793364000,543000,543000,544000,542000,1918
20230530,145100,265751930000,544000,543000,544000,542000,3412
20230530,145000,263900291000,542000,543000,543000,542000,780
20230530,144900,263477155000,543000,542000,543000,540000,1305
20230530,144800,262769913000,541000,541000,541000,540000,2069
20230530,144700,261651176000,541000,541000,541000,540000,231
20230530,144600,261526351000,540000,541000,541000,540000,561
20230530,144500,261223199000,540000,541000,541000,540000,535
20230530,144400,260934276000,541000,540000,541000,540000,131
20230530,144300,260863488000,540000,541000,541000,540000,241
20230530,144200,260733180000,541000,540000,542000,539000,1266
20230530,144100,260048676000,540000,542000,542000,540000,882
20230530,144000,259572228000,541000,542000,542000,541000,1034
20230530,143900,259012804000,541000,542000,542000,541000,69
20230530,143800,258975434000,542000,542000,542000,541000,228
20230530,143700,258852008000,542000,542000,542000,541000,123
20230530,143600,258785408000,542000,541000,542000,541000,232
20230530,143500,258659755000,542000,542000,542000,541000,249
20230530,143400,258524951000,542000,542000,542000,541000,474
20230530,143300,258268096000,542000,542000,543000,541000,613
20230530,143200,257935789000,542000,543000,543000,541000,1298
20230530,143100,257233003000,543000,542000,543000,542000,215
20230530,143000,257116392000,542000,543000,543000,542000,139
20230530,142900,257040948000,543000,542000,543000,541000,912
20230530,142800,256546664000,542000,541000,542000,541000,156
20230530,142700,256462199000,542000,541000,542000,540000,529
20230530,142600,256175912000,541000,542000,542000,541000,248
20230530,142500,256041675000,541000,542000,542000,541000,112
20230530,142400,255981045000,542000,542000,542000,541000,366
20230530,142300,255782955000,542000,541000,542000,540000,195
20230530,142200,255677451000,541000,542000,543000,541000,947
20230530,142100,255164490000,542000,543000,543000,542000,508
20230530,142000,254888938000,543000,541000,543000,541000,308
20230530,141900,254721993000,542000,543000,543000,541000,526
20230530,141800,254436960000,542000,542000,543000,542000,244
20230530,141700,254304635000,543000,543000,543000,542000,347
20230530,141600,254116316000,543000,542000,543000,541000,910
20230530,141500,253623044000,542000,542000,542000,541000,128
20230530,141400,253553676000,542000,542000,543000,541000,1966
20230530,141300,252488108000,541000,542000,542000,541000,128
20230530,141200,252418774000,542000,541000,542000,541000,181
20230530,141100,252320808000,541000,540000,542000,539000,855
20230530,141000,251858833000,540000,538000,540000,538000,737
20230530,140900,251461747000,538000,540000,540000,538000,1501
20230530,140800,250653293000,539000,540000,540000,539000,198
20230530,140700,250546391000,540000,542000,542000,540000,1157
20230530,140600,249921340000,542000,541000,542000,540000,260
20230530,140500,249780660000,541000,542000,542000,540000,720
20230530,140400,249391106000,542000,542000,543000,541000,291
20230530,140300,249233380000,543000,540000,543000,540000,693
20230530,140200,248858391000,540000,541000,542000,540000,1331
20230530,140100,248138575000,541000,543000,544000,541000,1446
20230530,140000,247354606000,543000,544000,545000,543000,1754
20230530,135900,246401123000,545000,545000,545000,544000,220
20230530,135800,246281264000,545000,545000,545000,544000,170
20230530,135700,246188655000,545000,544000,545000,544000,156
20230530,135600,246103742000,544000,544000,545000,544000,128
20230530,135500,246034064000,545000,544000,545000,543000,925
20230530,135400,245530831000,544000,544000,544000,543000,446
20230530,135300,245288325000,544000,544000,544000,543000,231
20230530,135200,245162731000,544000,543000,544000,543000,504
20230530,135100,244888688000,544000,544000,544000,543000,133
20230530,135000,244816391000,544000,544000,544000,543000,102
20230530,134900,244760951000,544000,544000,544000,543000,114
20230530,134800,244698947000,544000,543000,544000,543000,156
20230530,134700,244614155000,543000,545000,545000,543000,425
20230530,134600,244382942000,545000,545000,545000,544000,557
20230530,134500,244079864000,545000,545000,545000,544000,148
20230530,134400,243999249000,544000,545000,545000,544000,502
20230530,134300,243726014000,545000,545000,546000,544000,449
20230530,134200,243481312000,545000,546000,546000,545000,406
20230530,134100,243259926000,546000,546000,546000,544000,478
20230530,134000,242999492000,545000,544000,546000,544000,1309
20230530,133900,242286114000,545000,544000,545000,543000,1531
20230530,133800,241453186000,543000,544000,544000,543000,241
20230530,133700,241322097000,544000,543000,544000,543000,82
20230530,133600,241277505000,543000,544000,544000,543000,216
20230530,133500,241160032000,543000,543000,544000,543000,281
20230530,133400,241007324000,544000,544000,544000,543000,278
20230530,133300,240856116000,544000,544000,544000,543000,570
20230530,133200,240546555000,544000,543000,544000,543000,110
20230530,133100,240486750000,544000,544000,544000,543000,76
20230530,133000,240445429000,544000,544000,545000,543000,165
20230530,132900,240355688000,544000,545000,545000,544000,239
20230530,132800,240225615000,545000,544000,545000,543000,374
20230530,132700,240022158000,544000,544000,544000,543000,47
20230530,132600,239996598000,544000,543000,544000,542000,547
20230530,132500,239699722000,542000,545000,545000,542000,792
20230530,132400,239269519000,545000,545000,546000,544000,259
20230530,132300,239128379000,545000,546000,546000,545000,540
20230530,132200,238834018000,545000,545000,546000,544000,613
20230530,132100,238500014000,545000,544000,545000,543000,982
20230530,132000,237965443000,543000,543000,544000,542000,525
20230530,131900,237680395000,543000,543000,543000,542000,143
20230530,131800,237602779000,543000,543000,543000,542000,124
20230530,131700,237535461000,543000,544000,544000,542000,199
20230530,131600,237427388000,543000,543000,544000,542000,112
20230530,131500,237366547000,543000,542000,544000,542000,1903
20230530,131400,236333604000,543000,543000,543000,542000,92
20230530,131300,236283682000,542000,543000,544000,542000,516
20230530,131200,236003546000,543000,543000,543000,542000,132
20230530,131100,235931872000,543000,543000,544000,542000,141
20230530,131000,235855367000,543000,543000,543000,542000,349
20230530,130900,235665868000,543000,543000,543000,542000,134
20230530,130800,235593117000,542000,542000,544000,542000,623
20230530,130700,235254915000,542000,541000,543000,541000,461
20230530,130600,235005002000,542000,542000,542000,541000,169
20230530,130500,234913492000,542000,543000,543000,541000,457
20230530,130400,234665717000,543000,543000,543000,542000,468
20230530,130300,234411954000,542000,542000,543000,542000,329
20230530,130200,234233599000,543000,545000,545000,542000,2049
20230530,130100,233120402000,544000,545000,545000,544000,172
20230530,130000,233026757000,545000,546000,546000,544000,687
20230530,125900,232652298000,546000,547000,547000,546000,724
20230530,125800,232256874000,547000,547000,548000,546000,414
20230530,125700,232030608000,547000,548000,550000,547000,10755
20230530,125600,226129837000,548000,547000,549000,546000,3575
20230530,125500,224170994000,547000,547000,548000,546000,1464
20230530,125400,223370201000,547000,545000,548000,545000,5361
20230530,125300,220439674000,545000,542000,546000,542000,9366
20230530,125200,215342145000,543000,544000,544000,542000,1141
20230530,125100,214722626000,544000,543000,544000,543000,320
20230530,125000,214548802000,543000,543000,544000,543000,414
20230530,124900,214323910000,543000,543000,544000,543000,199
20230530,124800,214215809000,544000,544000,544000,543000,191
20230530,124700,214112048000,544000,544000,544000,543000,879
20230530,124600,213634700000,543000,543000,544000,543000,116
20230530,124500,213571677000,543000,543000,544000,543000,403
20230530,124400,213352787000,543000,544000,544000,543000,334
20230530,124300,213171259000,544000,545000,545000,544000,1026
20230530,124200,212613003000,545000,543000,545000,542000,1811
20230530,124100,211628076000,543000,544000,544000,542000,411
20230530,124000,211404978000,542000,539000,543000,539000,4013
20230530,123900,209232539000,540000,540000,540000,539000,361
20230530,123800,209037675000,540000,540000,541000,540000,184
20230530,123700,208938309000,540000,540000,541000,540000,403
20230530,123600,208720561000,540000,540000,541000,540000,294
20230530,123500,208561788000,541000,540000,541000,540000,247
20230530,123400,208428353000,541000,540000,541000,539000,766
20230530,123300,208014714000,539000,539000,540000,539000,157
20230530,123200,207930068000,539000,540000,540000,539000,1828
20230530,123100,206944102000,539000,541000,541000,539000,456
20230530,123000,206697920000,541000,541000,542000,541000,1399
20230530,122900,205940690000,542000,542000,543000,541000,783
20230530,122800,205516421000,542000,543000,544000,542000,899
20230530,122700,205028371000,543000,544000,544000,543000,283
20230530,122600,204874676000,544000,544000,544000,543000,152
20230530,122500,204792084000,544000,544000,545000,543000,853
20230530,122400,204328049000,544000,545000,545000,543000,715
20230530,122300,203939078000,544000,544000,545000,543000,862
20230530,122200,203470133000,544000,544000,544000,543000,3070
20230530,122100,201800257000,544000,542000,544000,541000,2385
20230530,122000,200505722000,542000,542000,543000,541000,1867
20230530,121900,199493577000,542000,543000,543000,542000,631
20230530,121800,199151062000,543000,542000,543000,542000,202
20230530,121700,199041516000,543000,544000,544000,542000,1885
20230530,121600,198018220000,544000,543000,544000,543000,470
20230530,121500,197762823000,543000,543000,544000,542000,2892
20230530,121400,196192197000,542000,543000,543000,541000,2857
20230530,121300,194643163000,542000,540000,543000,540000,3114
20230530,121200,192956598000,541000,539000,541000,539000,1089
20230530,121100,192368258000,539000,540000,541000,539000,479
20230530,121000,192109611000,540000,541000,542000,539000,1266
20230530,120900,191425264000,541000,537000,542000,537000,6083
20230530,120800,188141470000,538000,538000,538000,537000,738
20230530,120700,187744738000,537000,538000,538000,537000,130
20230530,120600,187674824000,538000,538000,538000,537000,317
20230530,120500,187504431000,538000,539000,539000,537000,457
20230530,120400,187258546000,538000,538000,539000,537000,623
20230530,120300,186923373000,538000,537000,538000,537000,1000
20230530,120200,186385725000,537000,537000,538000,536000,1672
20230530,120100,185486970000,537000,536000,537000,536000,728
20230530,120000,185096274000,537000,535000,537000,535000,600
20230530,115900,184774919000,536000,536000,536000,535000,424
20230530,115800,184547947000,536000,537000,537000,536000,295
20230530,115700,184389701000,537000,536000,537000,535000,918
20230530,115600,183897174000,535000,536000,537000,535000,796
20230530,115500,183471004000,537000,537000,537000,536000,342
20230530,115400,183287504000,537000,537000,537000,536000,486
20230530,115300,183026897000,537000,535000,537000,535000,1606
20230530,115200,182165662000,536000,536000,537000,535000,488
20230530,115100,181904104000,536000,536000,537000,535000,2781
20230530,115000,180413000000,536000,535000,536000,535000,137
20230530,114900,180339633000,536000,534000,536000,534000,1599
20230530,114800,179484315000,534000,534000,535000,534000,158
20230530,114700,179399907000,535000,533000,535000,532000,2102
20230530,114600,178278967000,533000,533000,533000,532000,168
20230530,114500,178189529000,533000,532000,533000,532000,234
20230530,114400,178065011000,533000,533000,533000,532000,181
20230530,114300,177968682000,533000,532000,533000,532000,226
20230530,114200,177848376000,533000,532000,533000,532000,387
20230530,114100,177642453000,532000,532000,533000,532000,286
20230530,114000,177490289000,532000,532000,533000,532000,174
20230530,113900,177397682000,532000,533000,533000,532000,133
20230530,113800,177326899000,533000,532000,533000,532000,106
20230530,113700,177270446000,532000,532000,533000,532000,331
20230530,113600,177094145000,532000,534000,534000,532000,498
20230530,113500,176828849000,534000,534000,534000,533000,430
20230530,113400,176599635000,534000,534000,535000,533000,1689
20230530,113300,175697774000,534000,534000,534000,533000,253
20230530,113200,175562688000,534000,531000,534000,531000,2357
20230530,113100,174307796000,531000,531000,532000,531000,309
20230530,113000,174143699000,532000,531000,532000,531000,257
20230530,112900,174007197000,532000,532000,532000,531000,119
20230530,112800,173943961000,531000,532000,532000,531000,555
20230530,112700,173649172000,532000,532000,532000,531000,137
20230530,112600,173576351000,531000,532000,532000,531000,535
20230530,112500,173292007000,532000,532000,532000,531000,312
20230530,112400,173126228000,531000,531000,532000,531000,189
20230530,112300,173025842000,532000,532000,532000,531000,594
20230530,112200,172710385000,532000,531000,532000,530000,462
20230530,112100,172464977000,531000,531000,532000,530000,520
20230530,112000,172188862000,531000,530000,531000,530000,296
20230530,111900,172031723000,531000,530000,531000,529000,502
20230530,111800,171765470000,530000,530000,530000,529000,1262
20230530,111700,171096695000,529000,530000,530000,529000,580
20230530,111600,170789774000,529000,529000,530000,529000,473
20230530,111500,170539484000,530000,529000,530000,529000,722
20230530,111400,170157154000,530000,530000,530000,529000,323
20230530,111300,169986211000,529000,527000,530000,527000,1612
20230530,111200,169134774000,528000,528000,528000,527000,1403
20230530,111100,168394657000,528000,528000,529000,528000,980
20230530,111000,167877207000,528000,528000,529000,528000,1217
20230530,110900,167234610000,528000,529000,529000,528000,1668
20230530,110800,166353193000,529000,530000,531000,529000,1169
20230530,110700,165733740000,531000,531000,531000,530000,302
20230530,110600,165573625000,530000,530000,531000,530000,276
20230530,110500,165427114000,531000,531000,532000,530000,777
20230530,110400,165014509000,532000,532000,532000,531000,167
20230530,110300,164925727000,532000,532000,533000,531000,877
20230530,110200,164459678000,532000,533000,533000,531000,677
20230530,110100,164099501000,532000,532000,533000,531000,775
20230530,110000,163687235000,532000,531000,533000,531000,1055
20230530,105900,163126224000,531000,532000,532000,531000,330
20230530,105800,162950733000,531000,533000,534000,531000,4912
20230530,105700,160333639000,533000,532000,533000,532000,1157
20230530,105600,159716988000,533000,532000,533000,531000,871
20230530,105500,159253865000,532000,530000,533000,529000,1689
20230530,105400,158356723000,530000,530000,531000,529000,1089
20230530,105300,157780009000,530000,531000,531000,529000,1754
20230530,105200,156850099000,531000,530000,532000,530000,3658
20230530,105100,154908463000,529000,528000,530000,527000,2293
20230530,105000,153696523000,528000,528000,528000,527000,1957
20230530,104900,152664734000,528000,526000,528000,526000,3883
20230530,104800,150618705000,527000,526000,527000,525000,5726
20230530,104700,147608239000,526000,529000,529000,525000,8126
20230530,104600,143328711000,528000,531000,531000,528000,10961
20230530,104500,137525601000,531000,531000,532000,530000,4552
20230530,104400,135111018000,530000,531000,532000,530000,2688
20230530,104300,133683713000,532000,532000,532000,530000,3172
20230530,104200,132000083000,531000,532000,533000,531000,4928
20230530,104100,129380381000,532000,533000,533000,532000,949
20230530,104000,128875140000,533000,533000,534000,532000,417
20230530,103900,128652998000,533000,533000,534000,532000,627
20230530,103800,128318914000,533000,533000,534000,533000,1355
20230530,103700,127596396000,533000,534000,534000,533000,913
20230530,103600,127109221000,534000,533000,537000,532000,2086
20230530,103500,125995417000,533000,533000,534000,532000,1485
20230530,103400,125204255000,533000,533000,534000,533000,1459
20230530,103300,124426364000,534000,533000,534000,532000,1322
20230530,103200,123721687000,533000,534000,534000,532000,1394
20230530,103100,122979146000,534000,534000,535000,532000,1915
20230530,103000,121957633000,535000,535000,536000,534000,988
20230530,102900,121429213000,535000,535000,536000,534000,761
20230530,102800,121022136000,535000,535000,536000,534000,718
20230530,102700,120638115000,535000,535000,535000,534000,403
20230530,102600,120422806000,535000,534000,535000,533000,762
20230530,102500,120015825000,533000,537000,538000,531000,7059
20230530,102400,116246969000,536000,535000,537000,535000,1197
20230530,102300,115605838000,535000,533000,536000,532000,1960
20230530,102200,114559075000,533000,535000,535000,531000,3941
20230530,102100,112459708000,535000,537000,537000,533000,3056
20230530,102000,110823383000,536000,534000,537000,534000,1828
20230530,101900,109844644000,534000,534000,535000,531000,5114
20230530,101800,107120645000,533000,538000,538000,530000,17899
20230530,101700,97557737000,538000,541000,541000,537000,5694
20230530,101600,94490142000,540000,541000,541000,540000,1815
20230530,101500,93510001000,540000,540000,541000,540000,389
20230530,101400,93299621000,540000,540000,541000,540000,402
20230530,101300,93082418000,541000,541000,541000,540000,260
20230530,101200,92941894000,541000,541000,542000,540000,1253
20230530,101100,92264010000,541000,542000,542000,541000,664
20230530,101000,91904622000,542000,542000,543000,541000,980
20230530,100900,91373426000,542000,542000,543000,542000,569
20230530,100800,91064958000,542000,544000,544000,542000,1671
20230530,100700,90157666000,544000,543000,544000,543000,249
20230530,100600,90022439000,543000,543000,544000,543000,262
20230530,100500,89880168000,543000,544000,544000,543000,723
20230530,100400,89487566000,544000,544000,545000,543000,1652
20230530,100300,88589244000,544000,545000,545000,544000,389
20230530,100200,88377332000,545000,544000,545000,543000,1467
20230530,100100,87579008000,543000,544000,544000,543000,235
20230530,100000,87451378000,543000,543000,544000,543000,77
20230530,095900,87409528000,543000,541000,545000,541000,2025
20230530,095800,86308796000,542000,542000,543000,541000,584
20230530,095700,85992436000,542000,542000,543000,542000,1086
20230530,095600,85403786000,542000,542000,543000,542000,704
20230530,095500,85021994000,542000,541000,543000,541000,829
20230530,095400,84572788000,542000,542000,542000,541000,1040
20230530,095300,84009949000,542000,542000,542000,541000,823
20230530,095200,83564221000,542000,543000,543000,542000,344
20230530,095100,83377720000,543000,543000,544000,542000,1088
20230530,095000,82787050000,542000,542000,543000,541000,563
20230530,094900,82481925000,541000,542000,542000,540000,671
20230530,094800,82118945000,541000,543000,543000,540000,7855
20230530,094700,77870974000,542000,543000,544000,542000,396
20230530,094600,77655977000,543000,544000,544000,543000,636
20230530,094500,77310531000,543000,543000,544000,543000,438
20230530,094400,77072586000,543000,544000,544000,543000,232
20230530,094300,76946582000,543000,543000,544000,542000,534
20230530,094200,76656787000,543000,542000,543000,542000,1054
20230530,094100,76084999000,542000,544000,545000,542000,768
20230530,094000,75668011000,545000,544000,545000,544000,1012
20230530,093900,75116886000,544000,543000,544000,542000,802
20230530,093800,74680976000,544000,541000,544000,540000,1054
20230530,093700,74109706000,542000,541000,542000,540000,2384
20230530,093600,72820706000,541000,543000,543000,541000,1949
20230530,093500,71764509000,544000,544000,545000,543000,991
20230530,093400,71225890000,545000,545000,546000,543000,1710
20230530,093300,70295129000,545000,547000,547000,545000,2332
20230530,093200,69021689000,547000,547000,548000,546000,2707
20230530,093100,67541741000,547000,547000,548000,546000,3588
20230530,093000,65577643000,547000,547000,548000,546000,2247
20230530,092900,64348584000,546000,545000,547000,545000,1623
20230530,092800,63463000000,545000,546000,547000,545000,3994
20230530,092700,61282627000,546000,544000,546000,544000,1517
20230530,092600,60455781000,544000,543000,545000,543000,2502
20230530,092500,59094223000,543000,544000,544000,543000,375
20230530,092400,58890489000,543000,545000,545000,542000,1390
20230530,092300,58134937000,544000,545000,546000,544000,3274
20230530,092200,56350849000,544000,541000,545000,541000,2284
20230530,092100,55111463000,541000,540000,542000,540000,838
20230530,092000,54658420000,541000,543000,543000,540000,1388
20230530,091900,53907581000,542000,544000,544000,542000,2242
20230530,091800,52689521000,544000,544000,545000,543000,3654
20230530,091700,50701717000,544000,541000,544000,540000,4513
20230530,091600,48255217000,541000,539000,541000,539000,3602
20230530,091500,46311122000,539000,539000,540000,538000,1510
20230530,091400,45497481000,539000,537000,539000,537000,2599
20230530,091300,44098944000,537000,538000,538000,537000,2889
20230530,091200,42547089000,537000,538000,539000,537000,1659
20230530,091100,41654461000,539000,539000,540000,537000,7187
20230530,091000,37786725000,540000,539000,540000,539000,3444
20230530,090900,35929917000,540000,541000,542000,539000,4800
20230530,090800,33336341000,541000,545000,545000,541000,7291
20230530,090700,29377919000,544000,543000,545000,542000,2529
20230530,090600,28003534000,543000,543000,544000,542000,4009
20230530,090500,25828458000,543000,545000,546000,543000,4709
20230530,090400,23267272000,544000,547000,548000,544000,6215
20230530,090300,19877313000,547000,548000,550000,546000,6169
20230530,090200,16495162000,548000,548000,549000,545000,7244
20230530,090100,12535601000,548000,547000,549000,546000,7184
20230530,090000,8598989000,546000,548000,548000,544000,15699